ＧｒｅｅｎＢｅｅの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,336 | 1,389 | 1,336 | 1,388 | +22 | +1.6% | 5,500 |
| 2018/07/25 | 1,326 | 1,366 | 1,326 | 1,366 | +41 | +3.1% | 4,800 |
| 2018/07/24 | 1,326 | 1,352 | 1,325 | 1,325 | -28 | -2.1% | 4,200 |
| 2018/07/23 | 1,346 | 1,360 | 1,340 | 1,353 | -3 | -0.2% | 5,000 |
| 2018/07/20 | 1,368 | 1,385 | 1,342 | 1,356 | -34 | -2.4% | 4,400 |
| 2018/07/19 | 1,394 | 1,395 | 1,363 | 1,390 | +4 | +0.3% | 4,800 |
| 2018/07/18 | 1,329 | 1,386 | 1,329 | 1,386 | +34 | +2.5% | 4,900 |
| 2018/07/17 | 1,362 | 1,374 | 1,326 | 1,352 | -10 | -0.7% | 6,500 |
| 2018/07/13 | 1,300 | 1,383 | 1,300 | 1,362 | +66 | +5.1% | 23,000 |
| 2018/07/12 | 1,291 | 1,317 | 1,281 | 1,296 | +5 | +0.4% | 4,000 |
| 2018/07/11 | 1,307 | 1,308 | 1,282 | 1,291 | -20 | -1.5% | 5,700 |
| 2018/07/10 | 1,311 | 1,340 | 1,292 | 1,311 | -4 | -0.3% | 7,600 |
| 2018/07/09 | 1,280 | 1,315 | 1,260 | 1,315 | +40 | +3.1% | 7,800 |
| 2018/07/06 | 1,250 | 1,279 | 1,241 | 1,275 | +42 | +3.4% | 9,300 |
| 2018/07/05 | 1,270 | 1,283 | 1,224 | 1,233 | -21 | -1.7% | 22,600 |
| 2018/07/04 | 1,254 | 1,272 | 1,248 | 1,254 | -30 | -2.3% | 2,000 |
| 2018/07/03 | 1,241 | 1,284 | 1,241 | 1,284 | +31 | +2.5% | 11,100 |
| 2018/07/02 | 1,262 | 1,268 | 1,248 | 1,253 | +7 | +0.6% | 4,600 |
| 2018/06/29 | 1,246 | 1,256 | 1,240 | 1,246 | -1 | -0.1% | 2,300 |
| 2018/06/28 | 1,236 | 1,251 | 1,216 | 1,247 | +4 | +0.3% | 9,100 |
| 2018/06/27 | 1,236 | 1,264 | 1,236 | 1,243 | -18 | -1.4% | 7,100 |
| 2018/06/26 | 1,245 | 1,275 | 1,241 | 1,261 | +5 | +0.4% | 9,200 |
| 2018/06/25 | 1,256 | 1,270 | 1,248 | 1,256 | +6 | +0.5% | 4,900 |
| 2018/06/22 | 1,285 | 1,287 | 1,239 | 1,250 | -39 | -3% | 15,400 |
| 2018/06/21 | 1,283 | 1,313 | 1,283 | 1,289 | +10 | +0.8% | 5,600 |
| 2018/06/20 | 1,280 | 1,301 | 1,260 | 1,279 | -7 | -0.5% | 14,000 |
| 2018/06/19 | 1,338 | 1,340 | 1,285 | 1,286 | -47 | -3.5% | 19,600 |
| 2018/06/18 | 1,350 | 1,350 | 1,312 | 1,333 | -15 | -1.1% | 11,700 |
| 2018/06/15 | 1,343 | 1,351 | 1,337 | 1,348 | -3 | -0.2% | 6,200 |
| 2018/06/14 | 1,359 | 1,361 | 1,348 | 1,351 | -3 | -0.2% | 6,400 |
| 2018/06/13 | 1,351 | 1,365 | 1,351 | 1,354 | -5 | -0.4% | 5,500 |
| 2018/06/12 | 1,362 | 1,379 | 1,358 | 1,359 | -11 | -0.8% | 11,400 |
| 2018/06/11 | 1,397 | 1,415 | 1,370 | 1,370 | -15 | -1.1% | 25,500 |
| 2018/06/08 | 1,358 | 1,409 | 1,358 | 1,385 | +27 | +2% | 12,100 |
| 2018/06/07 | 1,366 | 1,372 | 1,349 | 1,358 | -8 | -0.6% | 8,500 |
| 2018/06/06 | 1,384 | 1,408 | 1,359 | 1,366 | -21 | -1.5% | 15,100 |
| 2018/06/05 | 1,437 | 1,440 | 1,387 | 1,387 | -38 | -2.7% | 7,400 |
| 2018/06/04 | 1,386 | 1,436 | 1,377 | 1,425 | +66 | +4.9% | 15,600 |
| 2018/06/01 | 1,366 | 1,370 | 1,345 | 1,359 | +2 | +0.1% | 3,700 |
| 2018/05/31 | 1,356 | 1,369 | 1,338 | 1,357 | -6 | -0.4% | 5,900 |
| 2018/05/30 | 1,345 | 1,375 | 1,302 | 1,363 | -28 | -2% | 13,800 |
| 2018/05/29 | 1,407 | 1,411 | 1,382 | 1,391 | -23 | -1.6% | 12,800 |
| 2018/05/28 | 1,423 | 1,443 | 1,400 | 1,414 | -11 | -0.8% | 8,700 |
| 2018/05/25 | 1,446 | 1,451 | 1,424 | 1,425 | -21 | -1.5% | 6,300 |
| 2018/05/24 | 1,401 | 1,448 | 1,373 | 1,446 | +38 | +2.7% | 11,600 |
| 2018/05/23 | 1,434 | 1,450 | 1,390 | 1,408 | -50 | -3.4% | 11,800 |
| 2018/05/22 | 1,462 | 1,468 | 1,414 | 1,458 | +8 | +0.6% | 12,700 |
| 2018/05/21 | 1,487 | 1,510 | 1,442 | 1,450 | +7 | +0.5% | 43,000 |
| 2018/05/18 | 1,393 | 1,448 | 1,363 | 1,443 | +49 | +3.5% | 31,200 |
| 2018/05/17 | 1,327 | 1,394 | 1,327 | 1,394 | +68 | +5.1% | 19,100 |
1651～
1700
件表示中 / 2468件
類似銘柄と比較する
現在ご覧いただいている「ＧｒｅｅｎＢｅｅ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＧｒｅｅｎＢｅｅ | 55,700円 | +19.1% | +25.0% | 0.00% | 16.94倍 | 1.09倍 |
|
ＰＣや家電組み込みソフトが柱。ＡＩ活用の建設向けから撤退。蓄電池システム関連を強化 |
| ソケッツ | 55,600円 | +14.9% | - | 0.54% | 170.55倍 | 2.32倍 |
|
音楽や映像のデータベースを開発し配信業者などへ販売。感性データを基にした広告も育成 |
| アルファクスＦＳ | 34,100円 | +20.6% | +62.5% | 0.00% | 11.17倍 | 18.10倍 |
|
外食向けＡＳＰサービス展開。ＰＯＳ、注文装置などのシステム機器も。大手チェーンが主顧客 |
| ビートレンド | 59,800円 | +8.1% | - | 0.00% | - | 1.47倍 |
|
外食、小売り等向けにスマホアプリによるＣＲＭ（顧客管理）サービス展開。販促メール配信も |
| Ｙｏｔｔａｖｉａ | - | +59.2% | +188.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
